日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
830 |
855 |
830 |
855 |
+1.18% |
1,800 |
2025/4/24 |
850 |
850 |
844 |
845 |
-0.59% |
1,300 |
2025/4/23 |
845 |
850 |
845 |
850 |
+1.19% |
1,400 |
2025/4/22 |
838 |
840 |
824 |
840 |
+0.48% |
2,000 |
2025/4/21 |
810 |
836 |
810 |
836 |
+2.58% |
2,900 |
2025/4/18 |
798 |
820 |
798 |
815 |
+2.52% |
1,200 |
2025/4/17 |
790 |
797 |
790 |
795 |
+0.63% |
1,100 |
2025/4/16 |
796 |
796 |
754 |
790 |
-0.25% |
7,000 |
2025/4/15 |
780 |
798 |
780 |
792 |
+1.54% |
5,500 |
2025/4/14 |
755 |
792 |
755 |
780 |
+3.86% |
4,000 |
2025/4/11 |
749 |
751 |
730 |
751 |
+1.35% |
2,700 |
2025/4/10 |
755 |
765 |
739 |
741 |
+2.21% |
8,000 |
2025/4/9 |
714 |
726 |
714 |
725 |
+0.69% |
6,200 |
2025/4/8 |
726 |
732 |
710 |
720 |
+1.27% |
16,300 |
2025/4/7 |
711 |
745 |
711 |
711 |
-17.42% |
55,200 |
2025/4/4 |
852 |
866 |
827 |
861 |
-0.58% |
23,400 |
2025/4/3 |
855 |
873 |
854 |
866 |
-2.15% |
8,300 |
2025/4/2 |
881 |
886 |
872 |
885 |
+0.91% |
4,400 |
2025/4/1 |
860 |
883 |
860 |
877 |
+1.98% |
15,100 |
2025/3/31 |
869 |
869 |
845 |
860 |
-1.26% |
4,500 |
2025/3/28 |
852 |
872 |
852 |
871 |
+3.08% |
5,700 |
2025/3/27 |
870 |
870 |
830 |
845 |
-3.10% |
9,000 |
2025/3/26 |
870 |
875 |
846 |
872 |
-0.46% |
6,200 |
2025/3/25 |
876 |
876 |
869 |
876 |
+0.00% |
3,100 |
2025/3/24 |
884 |
884 |
872 |
876 |
-0.90% |
2,100 |
2025/3/21 |
880 |
884 |
875 |
884 |
+1.61% |
7,500 |
2025/3/19 |
862 |
886 |
862 |
870 |
+0.93% |
22,500 |
2025/3/18 |
864 |
865 |
853 |
862 |
-0.12% |
7,600 |
2025/3/17 |
867 |
867 |
857 |
863 |
+2.01% |
3,700 |
2025/3/14 |
843 |
846 |
843 |
846 |
+0.59% |
2,700 |
2025/3/13 |
851 |
851 |
841 |
841 |
-0.71% |
1,300 |
2025/3/12 |
838 |
847 |
838 |
847 |
+0.71% |
2,000 |
2025/3/11 |
847 |
851 |
841 |
841 |
-0.71% |
500 |
2025/3/10 |
846 |
853 |
845 |
847 |
-0.12% |
600 |
2025/3/7 |
838 |
850 |
838 |
848 |
+0.47% |
1,600 |
2025/3/6 |
850 |
861 |
844 |
844 |
-0.82% |
2,900 |
2025/3/5 |
844 |
851 |
844 |
851 |
+0.59% |
600 |
2025/3/4 |
860 |
860 |
845 |
846 |
-1.17% |
2,300 |
2025/3/3 |
849 |
874 |
849 |
856 |
+1.42% |
4,300 |
2025/2/28 |
843 |
849 |
841 |
844 |
-0.82% |
2,300 |
2025/2/27 |
850 |
851 |
844 |
851 |
+0.47% |
4,200 |
2025/2/26 |
861 |
861 |
845 |
847 |
-1.63% |
3,700 |
2025/2/25 |
856 |
862 |
850 |
861 |
+0.58% |
3,400 |
2025/2/21 |
857 |
857 |
844 |
856 |
-0.12% |
1,300 |
2025/2/20 |
867 |
867 |
830 |
857 |
-2.50% |
17,700 |
2025/2/19 |
880 |
880 |
854 |
879 |
-0.68% |
6,400 |
2025/2/18 |
865 |
885 |
865 |
885 |
+0.57% |
4,000 |
2025/2/17 |
863 |
880 |
849 |
880 |
+1.15% |
11,500 |
2025/2/14 |
851 |
878 |
845 |
870 |
+2.23% |
3,500 |
2025/2/13 |
855 |
855 |
828 |
851 |
-0.47% |
2,500 |
2025/2/12 |
850 |
856 |
815 |
855 |
+0.47% |
8,500 |
2025/2/10 |
852 |
858 |
849 |
851 |
-0.35% |
7,100 |
2025/2/7 |
837 |
858 |
837 |
854 |
+1.91% |
2,600 |
2025/2/6 |
836 |
841 |
836 |
838 |
-0.95% |
3,900 |
2025/2/5 |
831 |
846 |
831 |
846 |
+1.81% |
200 |
2025/2/4 |
836 |
836 |
829 |
831 |
-0.60% |
600 |
2025/2/3 |
831 |
837 |
831 |
836 |
-1.18% |
400 |
2025/1/31 |
840 |
848 |
840 |
846 |
+0.71% |
1,300 |
2025/1/30 |
850 |
850 |
840 |
840 |
-1.18% |
600 |
2025/1/29 |
849 |
850 |
848 |
850 |
+0.24% |
2,300 |
2025/1/28 |
837 |
848 |
831 |
848 |
-0.35% |
900 |
2025/1/27 |
844 |
851 |
844 |
851 |
+0.71% |
900 |
2025/1/24 |
819 |
848 |
818 |
845 |
+3.94% |
7,000 |
2025/1/23 |
828 |
828 |
811 |
813 |
-1.45% |
5,100 |
2025/1/22 |
825 |
825 |
811 |
825 |
+0.00% |
2,700 |
2025/1/21 |
834 |
834 |
811 |
825 |
-1.55% |
7,800 |
2025/1/20 |
841 |
841 |
806 |
838 |
-0.36% |
8,100 |
2025/1/17 |
851 |
851 |
826 |
841 |
-1.18% |
5,500 |
2025/1/16 |
882 |
886 |
829 |
851 |
-4.81% |
20,300 |
2025/1/15 |
850 |
910 |
840 |
894 |
+5.05% |
26,000 |
2025/1/14 |
893 |
920 |
850 |
851 |
-1.39% |
35,900 |
2025/1/10 |
848 |
875 |
848 |
863 |
+0.70% |
13,600 |
2025/1/9 |
847 |
857 |
831 |
857 |
+1.54% |
9,700 |
2025/1/8 |
830 |
844 |
830 |
844 |
+1.81% |
4,300 |
2025/1/7 |
828 |
829 |
825 |
829 |
+0.97% |
2,400 |
2025/1/6 |
827 |
829 |
821 |
821 |
+0.12% |
6,400 |
2024/12/30 |
793 |
820 |
793 |
820 |
+2.50% |
8,200 |
2024/12/27 |
797 |
800 |
790 |
800 |
+0.38% |
2,200 |
2024/12/26 |
793 |
798 |
791 |
797 |
-0.13% |
2,900 |
2024/12/25 |
799 |
799 |
791 |
798 |
-0.13% |
4,900 |
2024/12/24 |
799 |
804 |
799 |
799 |
-2.32% |
4,100 |
2024/12/23 |
800 |
818 |
796 |
818 |
+1.49% |
8,000 |
2024/12/20 |
811 |
811 |
800 |
806 |
-0.62% |
2,900 |
2024/12/19 |
811 |
811 |
811 |
811 |
+0.12% |
100 |
2024/12/18 |
810 |
811 |
810 |
810 |
-1.82% |
1,600 |
2024/12/17 |
814 |
825 |
810 |
825 |
+0.24% |
2,300 |
2024/12/16 |
823 |
823 |
823 |
823 |
-0.96% |
100 |
2024/12/13 |
833 |
845 |
820 |
831 |
-0.60% |
11,300 |
2024/12/12 |
818 |
840 |
813 |
836 |
+2.45% |
14,300 |
2024/12/11 |
820 |
821 |
806 |
816 |
-0.97% |
13,800 |
2024/12/10 |
795 |
824 |
791 |
824 |
+3.13% |
13,600 |
2024/12/9 |
796 |
800 |
796 |
799 |
+0.25% |
1,400 |
2024/12/6 |
793 |
797 |
793 |
797 |
+0.13% |
4,100 |
2024/12/5 |
794 |
801 |
794 |
796 |
+0.00% |
1,600 |
2024/12/4 |
794 |
803 |
793 |
796 |
+0.00% |
2,800 |
2024/12/3 |
797 |
803 |
793 |
796 |
-0.25% |
1,800 |
2024/12/2 |
808 |
808 |
798 |
798 |
+0.50% |
5,300 |
2024/11/29 |
807 |
809 |
792 |
794 |
-1.61% |
13,100 |
2024/11/28 |
783 |
819 |
781 |
807 |
+0.62% |
4,600 |
2024/11/27 |
806 |
811 |
800 |
802 |
-1.11% |
1,800 |
2024/11/26 |
802 |
817 |
802 |
811 |
+0.37% |
2,300 |
2024/11/25 |
800 |
808 |
800 |
808 |
+0.00% |
2,000 |
2024/11/22 |
795 |
809 |
795 |
808 |
+1.38% |
2,500 |
2024/11/21 |
804 |
808 |
797 |
797 |
-1.24% |
1,900 |
2024/11/20 |
805 |
807 |
778 |
807 |
+0.88% |
5,500 |
2024/11/19 |
785 |
800 |
785 |
800 |
+1.27% |
2,200 |
2024/11/18 |
793 |
798 |
740 |
790 |
-0.63% |
4,200 |
2024/11/15 |
762 |
795 |
762 |
795 |
+2.32% |
4,500 |
2024/11/14 |
776 |
779 |
770 |
777 |
+0.91% |
4,000 |
2024/11/13 |
760 |
770 |
759 |
770 |
+1.05% |
2,400 |
2024/11/12 |
762 |
765 |
755 |
762 |
+0.13% |
2,700 |
2024/11/11 |
755 |
761 |
755 |
761 |
+0.79% |
900 |
2024/11/8 |
759 |
760 |
755 |
755 |
+0.53% |
600 |
2024/11/7 |
760 |
763 |
750 |
751 |
-0.13% |
1,400 |
2024/11/6 |
763 |
763 |
752 |
752 |
-1.31% |
1,800 |
2024/11/5 |
747 |
762 |
747 |
762 |
+0.00% |
200 |
2024/11/1 |
760 |
762 |
750 |
762 |
-0.65% |
2,900 |
2024/10/30 |
767 |
767 |
767 |
767 |
+0.00% |
200 |
2024/10/29 |
755 |
767 |
752 |
767 |
+2.13% |
1,900 |
2024/10/28 |
767 |
769 |
751 |
751 |
-1.44% |
1,100 |
2024/10/25 |
747 |
762 |
747 |
762 |
-0.78% |
200 |
2024/10/24 |
745 |
768 |
745 |
768 |
+3.36% |
1,100 |
2024/10/23 |
750 |
750 |
743 |
743 |
-2.24% |
300 |
|